Showa Paxxs Corporation - 3954.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	3,270	3,375	3,375	3,430	3,270	10,800
December 23, 2025	3,280	3,325	3,325	3,335	3,250	2,600
December 22, 2025	3,200	3,285	3,285	3,295	3,085	29,000
December 19, 2025	2,795	3,245	3,245	3,245	2,795	77,400
December 18, 2025	2,745	2,745	2,745	2,767	2,745	3,800
December 17, 2025	2,764	2,767	2,767	2,826	2,764	2,700
December 16, 2025	2,785	2,819	2,819	2,830	2,753	12,300
December 15, 2025	3,435	2,868	2,868	3,435	2,840	145,000
December 12, 2025	2,410	2,935	2,935	2,935	2,403	90,300
December 11, 2025	2,434	2,435	2,435	2,471	2,426	5,500
December 10, 2025	2,500	2,433	2,433	2,500	2,426	2,500
December 09, 2025	2,524	2,500	2,500	2,543	2,420	7,300
December 08, 2025	2,589	2,538	2,538	2,589	2,521	2,100
December 05, 2025	2,653	2,541	2,541	2,653	2,541	8,900
December 04, 2025	2,623	2,603	2,603	2,658	2,603	3,400
December 03, 2025	2,701	2,623	2,623	2,715	2,615	7,300
December 02, 2025	2,850	2,711	2,711	2,900	2,668	30,200
December 01, 2025	2,850	2,850	2,850	2,850	2,850	0
November 28, 2025	2,823	2,850	2,850	2,850	2,821	2,600
November 27, 2025	2,823	2,823	2,823	2,823	2,823	0
November 26, 2025	2,846	2,823	2,823	2,846	2,823	300
November 25, 2025	2,840	2,846	2,846	2,846	2,802	6,000
November 21, 2025	2,850	2,833	2,833	2,855	2,820	4,000
November 20, 2025	2,819	2,819	2,819	2,819	2,819	0
November 19, 2025	2,848	2,817	2,817	2,853	2,810	3,000
November 18, 2025	2,840	2,896	2,896	2,956	2,804	9,200
November 17, 2025	2,866	2,821	2,821	2,866	2,821	3,500
November 14, 2025	2,865	2,869	2,869	2,901	2,862	4,400
November 13, 2025	2,912	2,908	2,908	2,930	2,900	1,900
November 12, 2025	2,951	2,911	2,911	2,970	2,811	9,400
November 11, 2025	2,827	2,960	2,960	3,010	2,815	11,000
November 10, 2025	2,802	2,821	2,821	2,822	2,802	1,200
November 07, 2025	2,802	2,801	2,801	2,802	2,801	300
November 06, 2025	2,850	2,811	2,811	2,851	2,810	3,800
November 05, 2025	2,850	2,811	2,811	2,851	2,810	4,500
November 04, 2025	2,920	2,810	2,810	2,940	2,810	4,500
October 31, 2025	2,904	2,860	2,860	2,904	2,860	5,000
October 30, 2025	2,907	2,907	2,907	2,908	2,907	300
October 29, 2025	2,950	2,930	2,930	2,957	2,930	900
October 28, 2025	2,950	2,950	2,950	3,000	2,950	800
October 27, 2025	2,930	2,997	2,997	3,040	2,930	5,000
October 24, 2025	2,926	2,920	2,920	2,942	2,920	900
October 23, 2025	2,925	2,915	2,915	2,933	2,900	2,000
October 22, 2025	2,913	2,902	2,902	2,920	2,900	3,100
October 21, 2025	2,951	2,913	2,913	2,951	2,901	5,700
October 20, 2025	2,920	2,900	2,900	2,933	2,900	4,200
October 17, 2025	2,865	2,870	2,870	2,895	2,856	4,800
October 16, 2025	2,792	2,815	2,815	2,853	2,781	2,600
October 15, 2025	2,748	2,772	2,772	2,783	2,733	5,500
October 14, 2025	2,730	2,765	2,765	2,849	2,730	11,400
October 10, 2025	2,817	2,792	2,792	2,817	2,771	7,500
October 09, 2025	2,885	2,842	2,842	2,885	2,830	5,300
October 08, 2025	2,932	2,935	2,935	2,951	2,922	2,600
October 07, 2025	2,875	2,936	2,936	3,000	2,875	6,300
October 06, 2025	2,861	2,831	2,831	2,875	2,801	10,000
October 03, 2025	2,822	2,861	2,861	2,861	2,808	6,300
October 02, 2025	2,987	2,844	2,844	3,035	2,844	2,700
October 01, 2025	3,150	3,000	3,000	3,150	2,975	8,900
September 30, 2025	2,995	3,105	3,105	3,230	2,994	8,200
September 29, 2025	3,020	2,924	2,924	3,025	2,924	7,800

Showa Paxxs Corporation (3954.T) JPX